Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.97 | 10.97 | 10.87 | 10.87 | 6,442 | -0.40(-3.55%) |
May 27, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.06(-0.53%) | |
May 26, 2016 | 11.26 | 11.37 | 11.23 | 11.32 | 7,533 | -0.12(-1.01%) |
May 25, 2016 | 11.27 | 11.45 | 11.27 | 11.44 | 23,088 | +0.06(+0.57%) |
May 24, 2016 | 11.28 | 11.47 | 11.22 | 11.38 | 12,530 | +0.40(+3.69%) |
May 23, 2016 | 10.95 | 11.05 | 10.89 | 10.97 | 2,572 | +0.06(+0.55%) |
May 20, 2016 | 10.88 | 11.00 | 10.86 | 10.91 | 3,695 | +0.08(+0.74%) |
May 19, 2016 | 10.75 | 10.85 | 10.66 | 10.83 | 2,054 | +0.13(+1.21%) |
May 18, 2016 | 10.69 | 10.70 | 10.69 | 10.70 | 5,861 | +0.03(+0.28%) |
May 17, 2016 | 10.66 | 10.71 | 10.55 | 10.67 | 16,385 | +0.20(+1.86%) |
May 16, 2016 | 10.45 | 10.57 | 10.39 | 10.47 | 6,183 | -0.18(-1.64%) |
May 13, 2016 | 10.38 | 10.71 | 10.38 | 10.65 | 5,756 | +0.21(+2.01%) |
May 12, 2016 | 10.56 | 10.65 | 10.44 | 10.44 | 6,796 | -0.29(-2.70%) |
May 11, 2016 | 10.73 | 10.77 | 10.65 | 10.73 | 6,606 | -0.20(-1.83%) |
May 10, 2016 | 10.79 | 10.93 | 10.76 | 10.93 | 12,110 | +0.09(+0.88%) |
May 09, 2016 | 10.80 | 10.92 | 10.76 | 10.84 | 3,196 | -0.00(-0.05%) |
May 06, 2016 | 10.67 | 10.84 | 10.58 | 10.84 | 6,171 | +0.16(+1.50%) |
May 05, 2016 | 10.61 | 10.68 | 10.52 | 10.68 | 3,821 | +0.21(+2.01%) |
May 04, 2016 | 10.56 | 10.68 | 10.47 | 10.47 | 10,969 | -0.22(-2.06%) |
May 03, 2016 | 10.65 | 10.71 | 10.60 | 10.69 | 27,770 | -0.21(-1.93%) |
May 02, 2016 | 10.85 | 10.91 | 10.75 | 10.90 | 7,265 | +0.17(+1.58%) |
Apr 29, 2016 | 10.73 | 10.75 | 10.67 | 10.73 | 48,780 | +0.01(+0.09%) |
Apr 28, 2016 | 10.68 | 10.73 | 10.55 | 10.72 | 4,672 | -0.04(-0.37%) |
Apr 27, 2016 | 10.68 | 10.76 | 10.55 | 10.76 | 5,219 | +0.09(+0.84%) |
Apr 26, 2016 | 10.62 | 10.72 | 10.60 | 10.67 | 18,150 | +0.36(+3.49%) |
Apr 25, 2016 | 10.29 | 10.39 | 10.29 | 10.31 | 1,963 | +0.16(+1.58%) |
Apr 22, 2016 | 10.02 | 10.15 | 9.980 | 10.15 | 2,254 | -0.08(-0.83%) |
Apr 21, 2016 | 10.21 | 10.33 | 10.13 | 10.23 | 14,669 | -0.20(-1.87%) |
Apr 20, 2016 | 10.45 | 10.45 | 10.38 | 10.43 | 4,897 | +0.17(+1.66%) |
Apr 19, 2016 | 10.38 | 10.44 | 10.24 | 10.26 | 8,869 | +0.12(+1.18%) |
Apr 18, 2016 | 10.21 | 10.23 | 10.14 | 10.14 | 7,317 | -0.13(-1.27%) |
Apr 15, 2016 | 10.31 | 10.31 | 10.25 | 10.27 | 5,124 | -0.20(-1.91%) |
Apr 14, 2016 | 10.45 | 10.48 | 10.37 | 10.47 | 56,383 | -0.20(-1.87%) |
Apr 13, 2016 | 10.56 | 10.67 | 10.56 | 10.67 | 8,526 | +0.18(+1.72%) |
Apr 12, 2016 | 10.34 | 10.49 | 10.24 | 10.49 | 22,203 | -0.01(-0.10%) |
Apr 11, 2016 | 10.28 | 10.53 | 10.28 | 10.50 | 18,905 | +0.25(+2.44%) |
Apr 08, 2016 | 10.26 | 10.27 | 10.04 | 10.25 | 9,871 | +0.14(+1.38%) |
Apr 07, 2016 | 10.05 | 10.14 | 10.02 | 10.11 | 5,858 | -0.14(-1.34%) |
Apr 06, 2016 | 10.08 | 10.27 | 10.08 | 10.25 | 17,685 | +0.18(+1.81%) |
Apr 05, 2016 | 10.08 | 10.12 | 9.960 | 10.06 | 90,104 | -0.09(-0.84%) |
Apr 04, 2016 | 9.990 | 10.17 | 9.950 | 10.15 | 5,651 | +0.20(+2.01%) |
Apr 01, 2016 | 10.12 | 10.20 | 9.950 | 9.950 | 3,668 | -0.13(-1.29%) |
Mar 31, 2016 | 10.24 | 10.29 | 10.08 | 10.08 | 4,247 | -0.30(-2.89%) |
Mar 30, 2016 | 10.18 | 10.38 | 10.13 | 10.38 | 3,015 | +0.08(+0.78%) |
Mar 29, 2016 | 9.910 | 10.30 | 9.880 | 10.30 | 19,159 | +0.18(+1.78%) |
Mar 28, 2016 | 10.12 | 10.16 | 9.870 | 10.12 | 10,432 | +0.31(+3.16%) |
Mar 24, 2016 | 9.810 | 9.810 | 9.810 | 0 | -0.06(-0.61%) | |
Mar 23, 2016 | 9.880 | 10.06 | 9.834 | 9.870 | 13,975 | -0.14(-1.40%) |
Mar 22, 2016 | 9.940 | 10.01 | 9.900 | 10.01 | 14,901 | -0.44(-4.21%) |
Mar 21, 2016 | 10.15 | 10.45 | 10.11 | 10.45 | 9,489 | +0.14(+1.36%) |
Mar 18, 2016 | 10.16 | 10.32 | 10.14 | 10.31 | 17,093 | +0.08(+0.78%) |
Mar 17, 2016 | 10.07 | 10.24 | 10.07 | 10.23 | 6,819 | +0.50(+5.14%) |
Mar 16, 2016 | 9.750 | 10.05 | 9.710 | 9.730 | 9,136 | -0.13(-1.32%) |
Mar 15, 2016 | 9.858 | 9.880 | 9.820 | 9.860 | 22,992 | -0.16(-1.60%) |
Mar 14, 2016 | 10.08 | 10.08 | 9.960 | 10.02 | 2,389 | +0.11(+1.11%) |
Mar 11, 2016 | 9.850 | 9.932 | 9.830 | 9.910 | 28,962 | +0.36(+3.77%) |
Mar 10, 2016 | 9.630 | 9.678 | 9.400 | 9.550 | 299,030 | +0.08(+0.84%) |
Mar 09, 2016 | 9.586 | 9.674 | 9.470 | 9.470 | 13,673 | -0.16(-1.66%) |
Mar 08, 2016 | 9.600 | 9.770 | 9.510 | 9.630 | 268,030 | -0.12(-1.23%) |
Mar 07, 2016 | 9.570 | 9.750 | 9.530 | 9.750 | 460,445 | -0.18(-1.81%) |
Mar 04, 2016 | 9.660 | 9.960 | 9.660 | 9.930 | 14,543 | +0.23(+2.37%) |
Mar 03, 2016 | 9.650 | 9.700 | 9.590 | 9.700 | 40,201 | +0.19(+2.00%) |
Mar 02, 2016 | 9.500 | 9.530 | 9.450 | 9.510 | 37,695 | +0.11(+1.12%) |